Karat Packaging Inc. (KRT)
NASDAQ: KRT
· Real-Time Price · USD
25.06
-0.38 (-1.49%)
At close: Aug 15, 2025, 1:14 PM
KRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.87 | 25.87 | 25.23 | 25.44 | 25.44 | -1.62% | 84,464 |
| Aug 13, 2025 | 26.15 | 26.32 | 25.69 | 25.86 | 25.86 | -1.67% | 71,715 |
| Aug 12, 2025 | 25.63 | 26.33 | 25.63 | 26.30 | 26.30 | 2.94% | 50,300 |
| Aug 11, 2025 | 25.49 | 25.60 | 25.00 | 25.55 | 25.55 | 1.96% | 76,300 |
| Aug 8, 2025 | 26.50 | 26.75 | 24.55 | 25.06 | 25.06 | -6.28% | 123,400 |
| Aug 7, 2025 | 27.04 | 27.04 | 26.52 | 26.74 | 26.74 | -0.82% | 71,300 |
| Aug 6, 2025 | 26.65 | 27.00 | 26.42 | 26.96 | 26.96 | 1.20% | 96,240 |
| Aug 5, 2025 | 26.51 | 26.71 | 26.04 | 26.64 | 26.64 | 0.76% | 97,924 |
| Aug 4, 2025 | 26.53 | 26.87 | 26.28 | 26.44 | 26.44 | 0.08% | 132,913 |
| Aug 1, 2025 | 26.91 | 26.91 | 26.27 | 26.42 | 26.42 | -2.97% | 104,400 |
| Jul 31, 2025 | 27.32 | 27.51 | 27.01 | 27.23 | 27.23 | -0.80% | 59,341 |
| Jul 30, 2025 | 27.70 | 27.92 | 27.29 | 27.45 | 27.45 | -0.33% | 58,000 |
| Jul 29, 2025 | 28.27 | 28.27 | 27.36 | 27.54 | 27.54 | -2.34% | 63,631 |
| Jul 28, 2025 | 28.37 | 28.43 | 27.93 | 28.20 | 28.20 | 0.00% | 46,400 |
| Jul 25, 2025 | 28.19 | 28.32 | 28.01 | 28.20 | 28.20 | 0.53% | 42,746 |
| Jul 24, 2025 | 28.52 | 28.70 | 28.04 | 28.05 | 28.05 | -2.03% | 48,600 |
| Jul 23, 2025 | 28.32 | 28.70 | 27.71 | 28.63 | 28.63 | 1.96% | 52,200 |
| Jul 22, 2025 | 27.45 | 28.27 | 27.42 | 28.08 | 28.08 | 2.86% | 86,904 |
| Jul 21, 2025 | 27.99 | 27.99 | 27.27 | 27.30 | 27.30 | -2.43% | 96,900 |
| Jul 18, 2025 | 28.45 | 28.52 | 27.93 | 27.98 | 27.98 | -0.96% | 49,531 |